Sunfonda Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.870	0.940	0.850	0.940	0.940	108,000
2023-08-17	0.860	0.960	0.860	0.960	0.960	4,000
2023-08-16	0.870	0.960	0.870	0.960	0.960	3,000
2023-08-15	0.990	0.990	0.990	0.990	0.990	0
2023-08-14	0.850	0.990	0.850	0.990	0.990	15,000
2023-08-11	0.990	0.990	0.990	0.990	0.990	0
2023-08-10	0.990	0.990	0.990	0.990	0.990	2,000
2023-08-09	1.000	1.000	0.930	0.930	0.930	59,000
2023-08-08	1.000	1.000	1.000	1.000	1.000	0
2023-08-07	1.000	1.000	1.000	1.000	1.000	0
2023-08-04	1.010	1.010	1.010	1.010	1.010	0
2023-08-03	1.020	1.020	1.020	1.020	1.020	10,000
2023-08-02	1.020	1.020	1.020	1.020	1.020	2,000
2023-08-01	1.020	1.020	1.020	1.020	1.020	0
2023-07-31	1.020	1.020	1.020	1.020	1.020	0
2023-07-28	1.020	1.020	1.020	1.020	1.020	2,000
2023-07-27	1.000	1.000	1.000	1.000	1.000	0
2023-07-26	1.010	1.010	1.010	1.010	1.010	0
2023-07-25	1.020	1.020	1.020	1.020	1.020	2,000
2023-07-24	1.020	1.020	1.020	1.020	1.020	0
2023-07-21	0.930	1.020	0.930	1.020	1.020	3,000
2023-07-20	1.000	1.000	1.000	1.000	1.000	0
2023-07-19	1.020	1.020	1.010	1.010	1.010	2,000
2023-07-18	1.020	1.020	1.020	1.020	1.020	0
2023-07-14	1.020	1.020	1.020	1.020	1.020	2,000
2023-07-13	1.020	1.020	1.020	1.020	1.020	0
2023-07-12	1.020	1.020	1.020	1.020	1.020	0
2023-07-11	1.030	1.030	1.020	1.020	1.020	2,000
2023-07-10	1.000	1.000	1.000	1.000	1.000	0
2023-07-07	1.000	1.000	1.000	1.000	1.000	0
2023-07-06	1.000	1.000	1.000	1.000	1.000	0
2023-07-05	1.040	1.040	0.930	1.000	1.000	24,000
2023-07-04	1.010	1.010	1.010	1.010	1.010	0
2023-07-03	1.010	1.010	1.010	1.010	1.010	0
2023-06-30	1.020	1.020	1.010	1.010	1.010	2,000
2023-06-29	0.980	0.980	0.980	0.980	0.980	0
2023-06-28	1.000	1.000	0.980	0.980	0.980	2,000
2023-06-27	0.980	0.980	0.980	0.980	0.980	0
2023-06-26	0.980	0.980	0.980	0.980	0.980	0
2023-06-23	0.930	0.980	0.930	0.980	0.980	3,000
2023-06-21	1.020	1.020	0.930	0.980	0.980	18,000
2023-06-20	1.040	1.040	1.040	1.040	1.040	0
2023-06-19	1.040	1.040	1.040	1.040	1.040	0
2023-06-16	1.040	1.040	1.040	1.040	1.040	0
2023-06-15	0.950	1.040	0.950	1.040	1.040	4,000
2023-06-14	1.030	1.030	1.030	1.030	1.030	0
2023-06-13	1.050	1.050	1.050	1.050	1.050	2,000
2023-06-12	1.050	1.050	1.050	1.050	1.050	0
2023-06-09	1.050	1.050	1.050	1.050	1.050	0
2023-06-08	1.050	1.050	1.050	1.050	1.050	3,000
2023-06-07	1.050	1.050	1.050	1.050	1.050	0
2023-06-06	1.050	1.050	1.050	1.050	1.050	0
2023-06-05	1.050	1.050	1.050	1.050	1.050	0
2023-06-02	0.990	1.060	0.990	1.050	1.050	2,000
2023-06-01	0.990	0.990	0.990	0.990	0.990	5,000
2023-05-31	0.990	1.000	0.990	1.000	1.000	10,000
2023-05-30	1.000	1.000	1.000	1.000	1.000	2,000
2023-05-29	1.010	1.010	1.010	1.010	1.010	0
2023-05-25	1.010	1.010	1.010	1.010	1.010	0
2023-05-24	1.020	1.020	1.020	1.020	1.020	0

← NewerPage 14 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-23	0.0200 HKD
2022-09-14	0.0400 HKD
2022-06-24	0.0800 HKD
2021-09-02	0.0500 HKD
2021-05-28	0.0800 HKD
2020-06-10	0.0400 HKD
2019-06-11	0.0700 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.